Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.09 | 23.46 | 22.05 | 22.97 | 443,900 | -0.02(-0.09%) |
Feb 25, 2011 | 22.20 | 23.09 | 22.10 | 22.99 | 298,697 | +1.03(+4.69%) |
Feb 24, 2011 | 22.09 | 22.74 | 21.18 | 21.96 | 386,620 | -0.15(-0.68%) |
Feb 23, 2011 | 22.96 | 23.00 | 21.04 | 22.11 | 860,161 | -0.69(-3.03%) |
Feb 22, 2011 | 24.75 | 24.76 | 22.63 | 22.80 | 704,345 | -2.25(-8.98%) |
Feb 18, 2011 | 25.05 | 25.49 | 24.60 | 25.05 | 442,153 | +0.22(+0.89%) |
Feb 17, 2011 | 24.42 | 24.90 | 23.54 | 24.83 | 439,015 | +0.40(+1.64%) |
Feb 16, 2011 | 25.00 | 25.00 | 23.76 | 24.43 | 523,029 | -0.27(-1.09%) |
Feb 15, 2011 | 24.63 | 24.95 | 24.32 | 24.70 | 273,946 | +0.06(+0.24%) |
Feb 14, 2011 | 25.53 | 25.95 | 24.28 | 24.64 | 471,337 | -0.74(-2.92%) |
Feb 11, 2011 | 24.33 | 26.20 | 24.21 | 25.38 | 661,735 | +0.88(+3.59%) |
Feb 10, 2011 | 26.39 | 26.39 | 23.89 | 24.50 | 1,481,546 | -2.16(-8.10%) |
Feb 09, 2011 | 30.43 | 30.80 | 26.52 | 26.66 | 1,572,085 | -2.27(-7.85%) |
Feb 08, 2011 | 28.61 | 28.99 | 27.76 | 28.93 | 584,513 | +0.71(+2.52%) |
Feb 07, 2011 | 27.16 | 28.65 | 27.16 | 28.22 | 420,882 | +1.06(+3.90%) |
Feb 04, 2011 | 28.12 | 28.30 | 26.67 | 27.16 | 343,305 | -0.84(-3.00%) |
Feb 03, 2011 | 28.33 | 28.75 | 27.13 | 28.00 | 262,697 | -0.19(-0.67%) |
Feb 02, 2011 | 26.59 | 28.50 | 26.12 | 28.19 | 515,115 | +1.80(+6.82%) |
Feb 01, 2011 | 25.72 | 26.90 | 25.72 | 26.39 | 340,167 | +0.78(+3.05%) |
Jan 31, 2011 | 25.50 | 25.65 | 24.34 | 25.61 | 334,443 | -0.06(-0.23%) |
Jan 28, 2011 | 27.07 | 27.30 | 25.35 | 25.67 | 253,745 | -1.08(-4.04%) |
Jan 27, 2011 | 26.00 | 27.25 | 25.88 | 26.75 | 255,984 | +0.88(+3.40%) |
Jan 26, 2011 | 25.16 | 25.88 | 24.90 | 25.87 | 170,208 | +0.66(+2.62%) |
Jan 25, 2011 | 25.80 | 26.15 | 24.87 | 25.21 | 216,026 | -0.67(-2.59%) |
Jan 24, 2011 | 25.08 | 26.16 | 24.90 | 25.88 | 215,614 | +0.94(+3.77%) |
Jan 21, 2011 | 25.53 | 26.14 | 24.87 | 24.94 | 203,734 | -0.48(-1.89%) |
Jan 20, 2011 | 26.13 | 26.30 | 24.61 | 25.42 | 313,642 | -1.04(-3.93%) |
Jan 19, 2011 | 27.95 | 28.33 | 25.42 | 26.46 | 559,203 | -1.48(-5.30%) |
Jan 18, 2011 | 27.78 | 28.50 | 27.30 | 27.94 | 295,164 | +0.64(+2.34%) |
Jan 14, 2011 | 28.20 | 28.29 | 27.05 | 27.30 | 352,520 | -0.62(-2.22%) |
Jan 13, 2011 | 29.13 | 29.35 | 27.61 | 27.92 | 460,973 | -1.15(-3.96%) |
Jan 12, 2011 | 28.48 | 29.65 | 28.45 | 29.07 | 535,782 | +0.86(+3.05%) |
Jan 11, 2011 | 28.00 | 28.42 | 27.02 | 28.21 | 782,832 | +2.48(+9.64%) |
Jan 10, 2011 | 25.00 | 25.77 | 24.63 | 25.73 | 177,235 | +0.59(+2.35%) |
Jan 07, 2011 | 25.07 | 25.19 | 24.51 | 25.14 | 182,181 | +0.08(+0.32%) |
Jan 06, 2011 | 25.21 | 25.98 | 25.01 | 25.06 | 128,681 | +0.04(+0.16%) |
Jan 05, 2011 | 24.43 | 25.46 | 24.14 | 25.02 | 223,769 | +0.60(+2.46%) |
Jan 04, 2011 | 26.25 | 26.41 | 22.75 | 24.42 | 664,990 | -1.57(-6.04%) |
Jan 03, 2011 | 25.37 | 26.41 | 25.30 | 25.99 | 181,977 | +0.84(+3.34%) |
Dec 31, 2010 | 25.51 | 25.53 | 25.03 | 25.15 | 153,189 | -0.43(-1.68%) |
Dec 30, 2010 | 26.42 | 26.63 | 25.33 | 25.58 | 180,299 | -0.69(-2.63%) |
Dec 29, 2010 | 26.89 | 27.19 | 25.92 | 26.27 | 228,973 | -0.49(-1.83%) |
Dec 28, 2010 | 26.61 | 27.11 | 26.54 | 26.76 | 161,715 | +0.32(+1.21%) |
Dec 27, 2010 | 25.78 | 26.49 | 25.31 | 26.44 | 138,253 | +0.68(+2.64%) |
Dec 23, 2010 | 26.24 | 26.49 | 25.55 | 25.76 | 137,706 | -0.32(-1.23%) |
Dec 22, 2010 | 25.82 | 26.20 | 25.48 | 26.08 | 146,583 | +0.57(+2.23%) |
Dec 21, 2010 | 26.45 | 26.49 | 24.97 | 25.51 | 345,804 | -0.62(-2.37%) |
Dec 20, 2010 | 24.69 | 26.34 | 24.56 | 26.13 | 405,220 | +1.59(+6.48%) |
Dec 17, 2010 | 24.62 | 24.62 | 23.95 | 24.54 | 207,266 | +0.14(+0.57%) |
Dec 16, 2010 | 23.01 | 24.45 | 23.01 | 24.40 | 230,469 | +1.39(+6.04%) |
Dec 15, 2010 | 23.13 | 23.22 | 22.04 | 23.01 | 281,827 | -0.14(-0.60%) |
Dec 14, 2010 | 25.00 | 25.00 | 22.74 | 23.15 | 450,630 | -1.81(-7.25%) |
Dec 13, 2010 | 25.26 | 25.39 | 24.80 | 24.96 | 319,377 | -0.08(-0.32%) |
Dec 10, 2010 | 24.95 | 25.24 | 24.50 | 25.04 | 361,739 | +0.43(+1.75%) |
Dec 09, 2010 | 24.87 | 25.25 | 24.06 | 24.61 | 313,360 | +0.60(+2.50%) |
Dec 08, 2010 | 24.00 | 24.49 | 23.36 | 24.01 | 222,770 | +0.13(+0.54%) |
Dec 07, 2010 | 25.49 | 25.63 | 23.28 | 23.88 | 653,577 | -1.11(-4.44%) |
Dec 06, 2010 | 23.55 | 25.04 | 23.50 | 24.99 | 604,794 | +1.81(+7.81%) |
Dec 03, 2010 | 23.19 | 23.55 | 22.39 | 23.18 | 295,830 | -0.08(-0.34%) |
Dec 02, 2010 | 21.90 | 23.38 | 21.76 | 23.26 | 447,755 | +1.71(+7.94%) |